5.20
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.18 | 19.29M |
| November 07, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.12 | 17.62M |
| November 06, 2025 | 5.16 | 5.14 | 5.14 | 5.19 | 5.13 | 22.52M |
| November 05, 2025 | 5.08 | 5.16 | 5.16 | 5.2 | 5.07 | 27.97M |
| November 04, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.07 | 23.32M |
| November 03, 2025 | 5.15 | 5.13 | 5.13 | 5.19 | 5.09 | 32.03M |
| October 31, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.15 | 23.02M |
| October 30, 2025 | 5.21 | 5.19 | 5.19 | 5.26 | 5.17 | 28.44M |
| October 29, 2025 | 5.35 | 5.23 | 5.23 | 5.35 | 5.19 | 36.38M |
| October 28, 2025 | 5.6 | 5.33 | 5.33 | 5.61 | 5.26 | 56.24M |
| October 27, 2025 | 5.65 | 5.68 | 5.68 | 5.75 | 5.61 | 23.05M |
| October 24, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.63 | 19.65M |
| October 23, 2025 | 5.67 | 5.74 | 5.74 | 5.76 | 5.66 | 23.82M |
| October 22, 2025 | 5.65 | 5.65 | 5.65 | 5.72 | 5.61 | 15.1M |
| October 21, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.58 | 21.55M |
| October 20, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.56 | 27.79M |
| October 17, 2025 | 5.64 | 5.59 | 5.59 | 5.7 | 5.54 | 22.84M |
| October 16, 2025 | 5.51 | 5.66 | 5.66 | 5.66 | 5.5 | 27.18M |
| October 15, 2025 | 5.65 | 5.53 | 5.53 | 5.65 | 5.51 | 25.81M |
| October 14, 2025 | 5.55 | 5.66 | 5.66 | 5.68 | 5.49 | 28.21M |
| October 13, 2025 | 5.4 | 5.54 | 5.54 | 5.56 | 5.35 | 28.03M |
| October 10, 2025 | 5.4 | 5.49 | 5.49 | 5.5 | 5.4 | 17.12M |
| October 09, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.33 | 26.17M |
| September 30, 2025 | 5.25 | 5.39 | 5.39 | 5.42 | 5.2 | 30.51M |
| September 29, 2025 | 5.26 | 5.26 | 5.26 | 5.27 | 5.15 | 17.34M |
| September 26, 2025 | 5.24 | 5.28 | 5.28 | 5.3 | 5.23 | 14.77M |
| September 25, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.18 | 14.39M |
| September 24, 2025 | 5.27 | 5.27 | 5.27 | 5.31 | 5.2 | 15.03M |
| September 23, 2025 | 5.17 | 5.29 | 5.29 | 5.3 | 5.15 | 27.45M |
| September 22, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.12 | 20.51M |
| September 19, 2025 | 5.18 | 5.22 | 5.22 | 5.23 | 5.15 | 17.46M |
| September 18, 2025 | 5.27 | 5.17 | 5.17 | 5.29 | 5.13 | 16.3M |
| September 17, 2025 | 5.28 | 5.28 | 5.28 | 5.34 | 5.26 | 12.22M |
| September 16, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.26 | 14.88M |
| September 15, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.21 | 14.77M |
| September 12, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.2 | 14.2M |
| September 11, 2025 | 5.27 | 5.24 | 5.24 | 5.3 | 5.2 | 13.3M |
| September 10, 2025 | 5.33 | 5.28 | 5.28 | 5.35 | 5.26 | 10.9M |
| September 09, 2025 | 5.26 | 5.32 | 5.32 | 5.35 | 5.26 | 16.82M |
| September 08, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.21 | 13.64M |
| September 05, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.17 | 15.54M |
| September 04, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.18 | 16.48M |
| September 03, 2025 | 5.28 | 5.23 | 5.23 | 5.33 | 5.21 | 15.62M |
| September 02, 2025 | 5.25 | 5.28 | 5.28 | 5.31 | 5.2 | 23.49M |
| September 01, 2025 | 5.13 | 5.25 | 5.25 | 5.28 | 5.07 | 35.97M |
| August 29, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.06 | 20.7M |
| August 28, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 4.98 | 23.5M |
| August 27, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.07 | 28.05M |
| August 26, 2025 | 5.12 | 5.1 | 5.1 | 5.15 | 5.08 | 17.46M |
| August 25, 2025 | 5.03 | 5.12 | 5.12 | 5.12 | 5.02 | 17.51M |
| August 22, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.97 | 14.61M |
| August 21, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.99 | 13.33M |
| August 20, 2025 | 4.96 | 5.01 | 5.01 | 5.01 | 4.92 | 12.96M |
| August 19, 2025 | 4.99 | 4.96 | 4.96 | 5 | 4.95 | 14.01M |
| August 18, 2025 | 5.06 | 4.98 | 4.98 | 5.07 | 4.98 | 20.63M |
| August 15, 2025 | 4.98 | 5.04 | 5.04 | 5.05 | 4.98 | 15.87M |
| August 14, 2025 | 5.12 | 4.99 | 4.99 | 5.12 | 4.98 | 17.31M |
| August 13, 2025 | 5.15 | 5.1 | 5.1 | 5.15 | 5.09 | 15.1M |
| August 12, 2025 | 5.16 | 5.18 | 5.14 | 5.21 | 5.13 | 13.92M |
| August 11, 2025 | 5.18 | 5.15 | 5.11 | 5.21 | 5.14 | 12.43M |